Skip to main content

Methanex Corporation (NQ: MEOH )

48.13 -1.46 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 10.69 11.06 10.58 10.98 728,816 +0.06(+0.53%)
Aug 30, 2005 10.90 11.03 10.79 10.92 309,709 +0.01(+0.13%)
Aug 29, 2005 10.53 10.92 10.51 10.90 385,584 +0.32(+3.07%)
Aug 26, 2005 10.68 10.68 10.56 10.58 514,718 -0.13(-1.21%)
Aug 25, 2005 10.83 10.84 10.67 10.71 394,781 -0.12(-1.13%)
Aug 24, 2005 10.98 10.98 10.71 10.83 673,770 -0.11(-0.99%)
Aug 23, 2005 11.10 11.10 10.92 10.94 171,700 -0.09(-0.85%)
Aug 22, 2005 11.07 11.13 10.95 11.03 363,897 +0.03(+0.26%)
Aug 19, 2005 10.87 11.03 10.68 11.00 548,890 +0.25(+2.28%)
Aug 18, 2005 11.05 11.05 10.64 10.76 349,218 -0.30(-2.68%)
Aug 17, 2005 11.08 11.30 11.01 11.05 150,589 -0.04(-0.33%)
Aug 16, 2005 11.30 11.30 11.07 11.09 189,718 -0.19(-1.67%)
Aug 15, 2005 11.31 11.32 10.98 11.28 264,042 -0.10(-0.89%)
Aug 12, 2005 11.42 11.52 11.31 11.38 378,565 -0.02(-0.19%)
Aug 11, 2005 11.19 11.45 11.13 11.40 602,318 +0.27(+2.47%)
Aug 10, 2005 10.90 11.24 10.63 11.13 581,917 +0.14(+1.25%)
Aug 09, 2005 11.34 11.34 10.59 10.99 1,360,424 -0.32(-2.87%)
Aug 08, 2005 11.31 11.49 11.21 11.31 280,970 -0.04(-0.38%)
Aug 05, 2005 11.62 11.62 11.29 11.36 321,020 -0.28(-2.42%)
Aug 04, 2005 11.88 11.88 11.63 11.64 214,089 -0.11(-0.92%)
Aug 03, 2005 11.59 11.90 11.59 11.75 478,949 +0.10(+0.87%)
Aug 02, 2005 11.84 11.84 11.56 11.65 397,623 -0.03(-0.22%)
Aug 01, 2005 11.77 11.83 11.57 11.67 278,265 -0.03(-0.22%)
Jul 29, 2005 11.61 11.75 11.57 11.70 309,863 +0.08(+0.68%)
Jul 28, 2005 11.88 11.88 11.59 11.62 398,669 -0.01(-0.06%)
Jul 27, 2005 11.68 11.75 11.42 11.62 388,589 +0.03(+0.25%)
Jul 26, 2005 11.97 11.97 11.57 11.60 448,728 -0.35(-2.90%)
Jul 25, 2005 11.96 12.31 11.90 11.94 238,009 -0.26(-2.13%)
Jul 22, 2005 12.11 12.25 12.07 12.20 241,642 +0.01(+0.12%)
Jul 21, 2005 11.88 12.30 11.77 12.19 569,317 +0.27(+2.30%)
Jul 20, 2005 11.84 12.00 11.78 11.91 545,605 +0.06(+0.49%)
Jul 19, 2005 11.91 11.91 11.71 11.86 791,862 +0.22(+1.86%)
Jul 18, 2005 11.97 12.09 11.63 11.64 464,190 -0.30(-2.54%)
Jul 15, 2005 12.20 12.20 11.84 11.94 831,328 +0.02(+0.18%)
Jul 14, 2005 12.29 12.29 11.78 11.92 623,219 -0.34(-2.77%)
Jul 13, 2005 12.35 12.38 12.22 12.26 314,131 -0.08(-0.64%)
Jul 12, 2005 12.14 12.38 12.14 12.34 585,185 +0.13(+1.09%)
Jul 11, 2005 12.14 12.32 12.09 12.21 520,521 +0.04(+0.33%)
Jul 08, 2005 12.26 12.29 12.07 12.17 475,081 +0.00(+0.00%)
Jul 07, 2005 11.98 12.21 11.82 12.17 544,468 +0.05(+0.42%)
Jul 06, 2005 12.12 12.17 11.90 12.12 688,927 +0.07(+0.60%)
Jul 05, 2005 11.91 12.14 11.78 12.04 853,822 +0.21(+1.77%)
Jul 01, 2005 11.84 11.97 11.78 11.83 447,339 -0.06(-0.49%)
Jun 30, 2005 11.74 11.91 11.69 11.89 868,827 +0.11(+0.92%)
Jun 29, 2005 11.54 11.84 11.47 11.78 747,617 +0.25(+2.13%)
Jun 28, 2005 11.74 11.88 11.52 11.54 790,465 -0.09(-0.75%)
Jun 27, 2005 11.37 11.68 11.15 11.62 1,053,466 +0.36(+3.21%)
Jun 24, 2005 11.26 11.75 11.17 11.26 986,055 -0.37(-3.17%)
Jun 23, 2005 11.77 11.91 11.22 11.63 1,601,992 -0.19(-1.65%)
Jun 22, 2005 11.74 12.13 11.55 11.83 2,396,031 -0.87(-6.88%)
Jun 21, 2005 13.24 13.29 12.61 12.70 1,547,550 -0.66(-4.97%)
Jun 20, 2005 13.20 13.52 13.20 13.37 637,478 -0.16(-1.17%)
Jun 17, 2005 13.72 13.89 13.31 13.52 744,933 -0.22(-1.58%)
Jun 16, 2005 13.68 13.86 13.68 13.74 409,200 +0.04(+0.26%)
Jun 15, 2005 14.01 14.13 13.46 13.70 776,538 -0.30(-2.17%)
Jun 14, 2005 13.72 14.08 13.72 14.01 403,124 +0.22(+1.57%)
Jun 13, 2005 13.70 14.07 13.48 13.79 676,784 +0.01(+0.10%)
Jun 10, 2005 13.57 13.83 13.52 13.78 562,975 +0.14(+1.06%)
Jun 09, 2005 13.43 13.81 13.43 13.63 495,802 +0.09(+0.69%)
Jun 08, 2005 13.66 13.78 13.44 13.54 651,972 -0.13(-0.95%)
Jun 07, 2005 13.29 13.81 13.08 13.67 1,442,033 -0.18(-1.30%)
Jun 06, 2005 13.72 13.90 13.72 13.85 218,660 +0.11(+0.79%)
Jun 03, 2005 13.83 13.84 13.66 13.74 611,391 +0.04(+0.26%)
Jun 02, 2005 13.86 13.86 13.55 13.70 637,983 -0.06(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.